Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.36 | 12.70 | 11.58 | 11.77 | 13,248,846 | -0.83(-6.59%) |
Oct 29, 2009 | 11.94 | 12.81 | 11.83 | 12.60 | 14,492,967 | +0.86(+7.33%) |
Oct 28, 2009 | 12.27 | 12.40 | 11.40 | 11.74 | 23,176,132 | -0.70(-5.63%) |
Oct 27, 2009 | 12.82 | 13.00 | 12.29 | 12.44 | 10,923,876 | -0.33(-2.58%) |
Oct 26, 2009 | 13.13 | 13.72 | 12.68 | 12.77 | 12,546,606 | -0.27(-2.07%) |
Oct 23, 2009 | 13.21 | 13.24 | 12.99 | 13.04 | 9,364,282 | -0.56(-4.12%) |
Oct 22, 2009 | 13.27 | 13.63 | 12.99 | 13.60 | 8,013,488 | +0.36(+2.72%) |
Oct 21, 2009 | 13.75 | 14.04 | 13.19 | 13.24 | 11,202,867 | -0.58(-4.20%) |
Oct 20, 2009 | 13.70 | 14.03 | 13.66 | 13.82 | 11,059,408 | +0.11(+0.80%) |
Oct 19, 2009 | 13.09 | 13.76 | 13.00 | 13.71 | 10,685,078 | +0.62(+4.74%) |
Oct 16, 2009 | 13.02 | 13.40 | 12.79 | 13.09 | 13,930,861 | -0.14(-1.06%) |
Oct 15, 2009 | 12.20 | 13.43 | 12.18 | 13.23 | 39,601,024 | +0.71(+5.67%) |
Oct 14, 2009 | 11.89 | 12.63 | 11.80 | 12.52 | 30,256,982 | +0.37(+3.05%) |
Oct 13, 2009 | 12.15 | 12.33 | 12.14 | 12.15 | 6,715,702 | +0.02(+0.16%) |
Oct 12, 2009 | 12.36 | 12.43 | 11.98 | 12.13 | 6,267,615 | -0.23(-1.86%) |
Oct 09, 2009 | 12.42 | 12.60 | 12.26 | 12.36 | 8,276,366 | -0.21(-1.67%) |
Oct 08, 2009 | 12.37 | 12.70 | 12.18 | 12.57 | 9,887,187 | +0.46(+3.80%) |
Oct 07, 2009 | 12.10 | 12.37 | 11.93 | 12.11 | 13,431,040 | -0.05(-0.41%) |
Oct 06, 2009 | 11.85 | 12.26 | 11.85 | 12.16 | 9,545,646 | +0.34(+2.88%) |
Oct 05, 2009 | 11.49 | 11.88 | 11.45 | 11.82 | 11,272,491 | +0.33(+2.87%) |
Oct 02, 2009 | 11.37 | 11.74 | 11.29 | 11.49 | 15,471,067 | -0.08(-0.69%) |
Oct 01, 2009 | 11.98 | 11.99 | 11.46 | 11.57 | 15,228,865 | -0.48(-3.98%) |
Sep 30, 2009 | 12.48 | 12.53 | 11.88 | 12.05 | 10,089,093 | -0.36(-2.90%) |
Sep 29, 2009 | 12.39 | 12.60 | 12.31 | 12.41 | 8,805,128 | +0.20(+1.64%) |
Sep 28, 2009 | 11.73 | 12.36 | 11.65 | 12.21 | 6,238,103 | +0.59(+5.08%) |
Sep 25, 2009 | 11.55 | 11.80 | 11.42 | 11.62 | 9,167,101 | +0.02(+0.17%) |
Sep 24, 2009 | 12.13 | 12.27 | 11.46 | 11.60 | 7,310,585 | -0.49(-4.05%) |
Sep 23, 2009 | 12.71 | 12.78 | 12.08 | 12.09 | 8,671,845 | -0.56(-4.43%) |
Sep 22, 2009 | 12.52 | 12.76 | 12.42 | 12.65 | 7,702,645 | +0.27(+2.18%) |
Sep 21, 2009 | 12.42 | 12.50 | 11.96 | 12.38 | 13,095,982 | -0.22(-1.75%) |
Sep 18, 2009 | 12.53 | 12.71 | 12.25 | 12.60 | 11,167,789 | -0.26(-2.02%) |
Sep 17, 2009 | 12.67 | 13.16 | 12.27 | 12.86 | 14,712,515 | +0.35(+2.81%) |
Sep 16, 2009 | 12.46 | 13.09 | 12.23 | 12.51 | 27,851,100 | +0.08(+0.63%) |
Sep 15, 2009 | 12.28 | 12.60 | 12.14 | 12.43 | 21,566,656 | +0.57(+4.81%) |
Sep 14, 2009 | 11.60 | 11.94 | 11.49 | 11.86 | 9,794,651 | +0.10(+0.85%) |
Sep 11, 2009 | 11.71 | 12.12 | 11.52 | 11.76 | 16,390,612 | -0.19(-1.59%) |
Sep 10, 2009 | 10.92 | 11.96 | 10.91 | 11.95 | 16,131,396 | +0.93(+8.44%) |
Sep 09, 2009 | 10.82 | 11.10 | 10.60 | 11.02 | 9,256,565 | +0.19(+1.75%) |
Sep 08, 2009 | 10.73 | 10.91 | 10.66 | 10.83 | 8,775,848 | +0.23(+2.17%) |
Sep 04, 2009 | 10.27 | 10.62 | 10.16 | 10.60 | 7,258,596 | +0.33(+3.21%) |
Sep 03, 2009 | 10.14 | 10.29 | 9.990 | 10.27 | 8,099,348 | +0.24(+2.39%) |
Sep 02, 2009 | 9.890 | 10.12 | 9.740 | 10.03 | 10,196,081 | +0.15(+1.52%) |
Sep 01, 2009 | 10.27 | 10.59 | 9.840 | 9.880 | 9,327,662 | -0.47(-4.54%) |
Aug 31, 2009 | 10.57 | 10.74 | 10.29 | 10.35 | 8,531,341 | -0.43(-3.99%) |
Aug 28, 2009 | 11.11 | 11.23 | 10.70 | 10.78 | 8,775,549 | -0.21(-1.91%) |
Aug 27, 2009 | 10.83 | 11.08 | 10.51 | 10.99 | 8,759,933 | +0.11(+1.01%) |
Aug 26, 2009 | 11.05 | 11.16 | 10.71 | 10.88 | 9,900,070 | -0.27(-2.42%) |
Aug 25, 2009 | 11.12 | 11.23 | 10.92 | 11.15 | 10,246,120 | +0.14(+1.27%) |
Aug 24, 2009 | 10.74 | 11.17 | 10.73 | 11.01 | 9,042,680 | +0.27(+2.51%) |
Aug 21, 2009 | 10.70 | 10.94 | 10.55 | 10.74 | 7,963,937 | +0.19(+1.80%) |
Aug 20, 2009 | 10.45 | 10.66 | 10.35 | 10.55 | 8,236,893 | +0.19(+1.83%) |
Aug 19, 2009 | 9.700 | 10.48 | 9.570 | 10.36 | 12,706,327 | +0.49(+4.96%) |
Aug 18, 2009 | 9.940 | 10.15 | 9.850 | 9.870 | 9,013,670 | +0.26(+2.70%) |
Aug 17, 2009 | 9.740 | 10.04 | 9.570 | 9.610 | 14,852,863 | -0.62(-6.06%) |
Aug 14, 2009 | 10.44 | 10.44 | 9.975 | 10.23 | 8,527,549 | -0.06(-0.58%) |
Aug 13, 2009 | 10.25 | 10.61 | 10.14 | 10.29 | 13,808,596 | -0.43(-4.01%) |
Aug 12, 2009 | 10.55 | 11.03 | 10.45 | 10.72 | 13,925,850 | +0.13(+1.23%) |
Aug 11, 2009 | 10.98 | 11.02 | 10.46 | 10.59 | 15,069,552 | -0.54(-4.85%) |
Aug 10, 2009 | 10.47 | 11.65 | 10.32 | 11.13 | 23,749,354 | +0.32(+2.96%) |
Aug 07, 2009 | 9.560 | 11.23 | 9.560 | 10.81 | 49,699,484 | +2.27(+26.58%) |
Aug 06, 2009 | 8.910 | 9.140 | 8.460 | 8.540 | 12,172,079 | -0.32(-3.61%) |
Aug 05, 2009 | 8.960 | 8.990 | 8.530 | 8.860 | 15,097,000 | +0.01(+0.11%) |
Aug 04, 2009 | 8.630 | 9.020 | 8.520 | 8.851 | 11,750,142 | -0.04(-0.41%) |